Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2014-01-06 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $10.82 | 753 |
| 2026-09-03 | — | — | — | $10.12 | 267 |
| 2026-09-02 | — | — | — | $10.08 | 23 |
| 2026-09-01 | — | — | — | $10.32 | 1,008 |
| 2026-08-31 | — | — | — | $10.56 | 844 |
| 2026-08-28 | — | — | — | $9.00 | 806 |
| 2026-08-27 | $9.01 | $9.01 | 54,000 | $9.36 | 239 |
| 2026-08-26 | $9.10 | $9.10 | 254,600 | $8.35 | 521 |
| 2026-08-25 | $7.87 | $7.87 | 30,400 | $7.97 | 5 |
| 2026-08-24 | $7.47 | $7.47 | 41,400 | $7.84 | 59 |
| 2026-08-21 | $7.85 | $7.85 | 11,000 | $7.84 | 98 |
| 2026-08-20 | $7.79 | $7.79 | 16,500 | $7.81 | 271 |
| 2026-08-19 | $7.90 | $7.90 | 15,200 | $7.80 | 100 |
| 2026-08-18 | $7.90 | $7.90 | 104,200 | $7.45 | 523 |
| 2026-08-17 | $7.52 | $7.52 | 154,800 | $7.57 | 2,608 |
| 2026-08-14 | $7.54 | $7.54 | 164,300 | $7.18 | 779 |
| 2026-08-13 | $7.00 | $7.00 | 30,700 | $7.23 | 310 |
| 2026-08-12 | $7.18 | $7.18 | 56,300 | $7.40 | 326 |
| 2026-08-11 | $7.73 | $7.73 | 11,400 | $7.58 | 26 |
| 2026-08-10 | $7.53 | $7.53 | 25,300 | $7.16 | 210 |
| 2026-08-07 | $7.00 | $7.00 | 69,000 | $7.88 | 106 |
| 2026-08-06 | $8.08 | $8.08 | 11,000 | $7.23 | 254 |
| 2026-08-05 | $7.50 | $7.50 | 21,800 | $7.33 | 300 |
| 2026-08-04 | $7.79 | $7.79 | 8,700 | $7.43 | 115 |
| 2026-08-03 | $7.36 | $7.36 | 24,100 | $7.54 | 200 |
| 2026-07-31 | $7.86 | $7.86 | 14,600 | $7.96 | 445 |
| 2026-07-30 | $8.00 | $8.00 | 69,100 | $8.32 | 440 |
| 2026-07-29 | $8.25 | $8.25 | 3,500 | $8.25 | 25 |
| 2026-07-28 | $8.43 | $8.43 | 29,100 | $8.48 | 979 |
| 2026-07-27 | $8.46 | $8.46 | 52,700 | $9.05 | 282 |
| 2026-07-24 | $8.70 | $8.70 | 28,100 | $9.24 | 455 |
| 2026-07-23 | $9.30 | $9.30 | 16,800 | $9.46 | 232 |
| 2026-07-22 | $9.81 | $9.81 | 42,600 | $9.13 | 651 |
| 2026-07-21 | $9.30 | $9.30 | 70,000 | $10.68 | 192 |
| 2026-07-20 | $10.66 | $10.66 | 54,000 | $11.66 | 414 |
| 2026-07-17 | $11.01 | $11.01 | 42,200 | — | — |
| 2026-07-16 | $11.50 | $11.50 | 36,000 | — | — |
| 2026-07-15 | $12.07 | $12.07 | 27,700 | — | — |
| 2026-07-14 | $13.42 | $13.42 | 41,400 | — | — |
| 2026-07-13 | $13.40 | $13.40 | 90,000 | — | — |
| 2026-07-10 | $13.88 | $13.88 | 61,600 | — | — |
| 2026-07-09 | $13.16 | $13.16 | 15,000 | — | — |
| 2026-07-08 | $14.21 | $14.21 | 64,200 | — | — |
| 2026-07-07 | $15.48 | $15.48 | 150,900 | — | — |
| 2026-07-06 | $10.90 | $10.90 | 160,000 | — | — |
| 2026-07-02 | $10.41 | $10.41 | 72,500 | — | — |
| 2026-07-01 | $10.25 | $10.25 | 39,100 | — | — |
| 2026-06-30 | $10.25 | $10.25 | 265,100 | — | — |
| 2026-06-29 | $9.69 | $9.69 | 211,900 | — | — |
| 2026-06-26 | $10.73 | $10.73 | 92,800 | — | — |
| 2026-06-25 | $9.52 | $9.52 | 137,900 | — | — |
| 2026-06-24 | $10.76 | $10.76 | 28,400 | — | — |
| 2026-06-23 | $11.79 | $11.79 | 60,300 | — | — |
| 2026-06-22 | $11.23 | $11.23 | 204,600 | — | — |
| 2026-06-18 | $10.94 | $10.94 | 67,600 | — | — |
| 2026-06-17 | $12.00 | $12.00 | 120,800 | — | — |
| 2026-06-16 | $13.00 | $13.00 | 34,900 | — | — |
| 2026-06-15 | $13.17 | $13.17 | 61,800 | — | — |
| 2026-06-12 | $13.40 | $13.40 | 112,700 | — | — |
| 2026-06-11 | $14.82 | $14.82 | 82,600 | — | — |
| 2026-06-10 | $14.63 | $14.63 | 39,000 | — | — |
| 2026-06-09 | $15.00 | $15.00 | 16,400 | — | — |
| 2026-06-08 | $15.45 | $15.45 | 21,100 | — | — |
| 2026-06-05 | $15.07 | $15.07 | 60,100 | — | — |
| 2026-06-04 | $15.84 | $15.84 | 69,100 | — | — |
| 2026-06-03 | $14.99 | $14.99 | 59,600 | — | — |
| 2026-06-02 | $14.63 | $14.63 | 265,400 | — | — |
| 2026-06-01 | $13.43 | $13.43 | 195,800 | — | — |
| 2026-05-29 | $16.43 | $16.43 | 542,500 | — | — |
| 2026-05-28 | $22.05 | $22.05 | 1,653,200 | — | — |
| 2026-05-27 | $15.93 | $15.93 | 486,900 | — | — |
| 2026-05-26 | $17.81 | $17.81 | 2,536,600 | — | — |
| 2026-05-22 | $18.27 | $18.27 | 34,043,100 | — | — |
| 2026-05-21 | $5.14 | $5.14 | 6,266,300 | — | — |
| 2026-05-20 | $3.43 | $3.43 | 17,000 | — | — |
| 2026-05-19 | $3.74 | $3.74 | 26,300 | — | — |
| 2026-05-18 | $3.50 | $3.50 | 9,800 | — | — |
| 2026-05-15 | $3.49 | $3.49 | 13,200 | — | — |
| 2026-05-14 | $3.70 | $3.70 | 40,300 | — | — |
| 2026-05-13 | $3.15 | $3.15 | 72,100 | — | — |
| 2026-05-12 | $3.06 | $3.06 | 109,200 | — | — |
| 2026-05-11 | $5.15 | $5.15 | 17,200 | — | — |
| 2026-05-08 | $6.25 | $6.25 | 4,300 | — | — |
| 2026-05-07 | $6.58 | $6.58 | 12,000 | — | — |
| 2026-05-06 | $5.82 | $5.82 | 12,300 | — | — |
| 2026-05-05 | $5.62 | $5.62 | 51,200 | — | — |
| 2026-05-04 | $5.99 | $5.99 | 8,300 | — | — |
| 2026-05-01 | $5.47 | $5.47 | 56,800 | — | — |
| 2026-04-30 | $5.40 | $5.40 | 63,000 | — | — |
| 2026-04-29 | $5.24 | $5.24 | 2,000 | — | — |
| 2026-04-28 | $5.72 | $5.72 | 2,400 | — | — |
| 2026-04-27 | $5.60 | $5.60 | 11,100 | — | — |
| 2026-04-24 | $5.80 | $5.80 | 1,600 | — | — |
| 2026-04-23 | $6.00 | $6.00 | 25,000 | — | — |
| 2026-04-22 | $5.79 | $5.79 | 7,100 | — | — |
| 2026-04-21 | $5.87 | $5.87 | 25,800 | — | — |
| 2026-04-20 | $5.94 | $5.94 | 734,200 | — | — |
| 2026-04-17 | $5.80 | $5.80 | 20,300 | — | — |
| 2026-04-16 | $5.12 | $5.12 | 13,000 | — | — |
| 2026-04-15 | $4.61 | $4.61 | 9,600 | — | — |
| 2026-04-14 | $4.63 | $4.63 | 20,700 | — | — |
| 2026-04-13 | $4.25 | $4.25 | 14,200 | — | — |
| 2026-04-10 | $3.83 | $3.83 | 6,900 | — | — |
| 2026-04-09 | $3.92 | $3.92 | 8,400 | — | — |
| 2026-04-08 | $3.88 | $3.88 | 25,500 | — | — |
| 2026-04-07 | $3.80 | $3.80 | 32,200 | — | — |
| 2026-04-06 | $3.54 | $3.54 | 318,600 | — | — |
| 2026-04-02 | $4.47 | $4.47 | 5,800 | — | — |
| 2026-04-01 | $4.65 | $4.65 | 45,100 | — | — |
| 2026-03-31 | $5.15 | $5.15 | 28,100 | — | — |
| 2026-03-30 | $4.84 | $4.84 | 10,000 | — | — |
| 2026-03-27 | $5.04 | $5.04 | 9,645 | — | — |
| 2026-03-26 | $5.44 | $5.44 | 7,293 | — | — |
| 2026-03-25 | $5.48 | $5.48 | 6,163 | — | — |
| 2026-03-24 | $5.52 | $5.52 | 7,140 | — | — |
| 2026-03-23 | $5.80 | $5.80 | 8,793 | — | — |
| 2026-03-20 | $5.20 | $5.20 | 8,648 | — | — |
| 2026-03-19 | $5.84 | $5.84 | 29,810 | — | — |
| 2026-03-18 | $6.52 | $6.52 | 24,085 | — | — |
| 2026-03-17 | $8.64 | $8.64 | 24,020 | — | — |
| 2026-03-16 | $8.28 | $8.28 | 14,125 | — | — |
| 2026-03-13 | $9.16 | $9.16 | 23,248 | — | — |
| 2026-03-12 | $10.28 | $10.28 | 1,265 | — | — |
| 2026-03-11 | $10.44 | $10.44 | 4,418 | — | — |
| 2026-03-10 | $10.28 | $10.28 | 19,288 | — | — |
| 2026-03-09 | $10.04 | $10.04 | 1,903 | — | — |
| 2026-03-06 | $10.04 | $10.04 | 3,840 | — | — |
| 2026-03-05 | $9.88 | $9.88 | 5,258 | — | — |
| 2026-03-04 | $10.00 | $10.00 | 11,045 | — | — |
| 2026-03-03 | $9.20 | $9.20 | 5,918 | — | — |
| 2026-03-02 | $9.44 | $9.44 | 7,215 | — | — |
| 2026-02-27 | $9.44 | $9.44 | 13,283 | — | — |
| 2026-02-26 | $10.36 | $10.36 | 6,833 | — | — |
| 2026-02-25 | $10.44 | $10.44 | 5,015 | — | — |
| 2026-02-24 | $10.20 | $10.20 | 13,700 | — | — |
| 2026-02-23 | $9.72 | $9.72 | 3,285 | — | — |
| 2026-02-20 | $9.48 | $9.48 | 5,388 | — | — |
| 2026-02-19 | $9.44 | $9.44 | 2,075 | — | — |
| 2026-02-18 | $9.60 | $9.60 | 2,088 | — | — |
| 2026-02-17 | $9.76 | $9.76 | 5,845 | — | — |
| 2026-02-13 | $9.32 | $9.32 | 3,383 | — | — |
| 2026-02-12 | $9.52 | $9.52 | 3,708 | — | — |
| 2026-02-11 | $9.84 | $9.84 | 5,740 | — | — |
| 2026-02-10 | $9.68 | $9.68 | 4,285 | — | — |
| 2026-02-09 | $9.92 | $9.92 | 3,253 | — | — |
| 2026-02-06 | $9.40 | $9.40 | 4,178 | — | — |
| 2026-02-05 | $9.00 | $9.00 | 6,828 | — | — |
| 2026-02-04 | $9.20 | $9.20 | 5,788 | — | — |
| 2026-02-03 | $9.32 | $9.32 | 2,623 | — | — |
| 2026-02-02 | $9.48 | $9.48 | 4,375 | — | — |
| 2026-01-30 | $9.40 | $9.40 | 2,610 | — | — |
| 2026-01-29 | $9.28 | $9.28 | 15,108 | — | — |
| 2026-01-28 | $10.16 | $10.16 | 10,733 | — | — |
| 2026-01-27 | $11.00 | $11.00 | 12,798 | — | — |
| 2026-01-26 | $10.88 | $10.88 | 28,568 | — | — |
| 2026-01-23 | $10.96 | $10.96 | 10,155 | — | — |
| 2026-01-22 | $10.72 | $10.72 | 12,523 | — | — |
| 2026-01-21 | $10.44 | $10.44 | 6,200 | — | — |
| 2026-01-20 | $10.56 | $10.56 | 2,305 | — | — |
| 2026-01-16 | $11.24 | $11.24 | 7,845 | — | — |
| 2026-01-15 | $10.68 | $10.68 | 10,005 | — | — |
| 2026-01-14 | $10.72 | $10.72 | 5,965 | — | — |
| 2026-01-13 | $11.16 | $11.16 | 5,435 | — | — |
| 2026-01-12 | $11.00 | $11.00 | 9,153 | — | — |
| 2026-01-09 | $11.28 | $11.28 | 11,348 | — | — |
| 2026-01-08 | $11.28 | $11.28 | 12,785 | — | — |
| 2026-01-07 | $11.48 | $11.48 | 8,650 | — | — |
| 2026-01-06 | $11.60 | $11.60 | 10,803 | — | — |
| 2026-01-05 | $11.76 | $11.76 | 10,210 | — | — |
| 2026-01-02 | $11.60 | $11.60 | 10,730 | — | — |